股票概览
45.37
+2.28%
+1.01
45.45
开盘价
45.83
最高价
44.08
最低价
10,798
成交量
数据更新至: 2024-05-31
技术指标
44.79
MA5 (5日均线)
47.05
MA10 (10日均线)
47.21
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 45.45 | 45.83 | 44.08 | 45.37 | +2.28% | 10,798 | 48,922,862 |
| 2024-05-30 | 43.28 | 44.66 | 42.52 | 44.36 | +2.14% | 9,680 | 42,341,353 |
| 2024-05-29 | 44.35 | 45.45 | 43.22 | 43.43 | -2.56% | 13,387 | 59,260,876 |
| 2024-05-28 | 45.2 | 46.44 | 44.5 | 44.57 | -3.53% | 11,984 | 54,225,727 |
| 2024-05-27 | 44.49 | 46.55 | 43.13 | 46.2 | +2.92% | 18,426 | 82,572,250 |
| 2024-05-24 | 47.26 | 47.49 | 44.77 | 44.89 | -5.79% | 15,835 | 72,334,180 |
| 2024-05-23 | 50.12 | 50.2 | 47 | 47.65 | -4.93% | 19,878 | 95,522,770 |
| 2024-05-22 | 50.69 | 51.33 | 48.53 | 50.12 | -1.73% | 21,974 | 109,356,484 |
| 2024-05-21 | 53 | 56 | 50.06 | 51 | -3.61% | 43,880 | 234,235,494 |
| 2024-05-20 | 50.01 | 55 | 49.28 | 52.91 | +4.57% | 28,012 | 147,969,937 |
| 2024-05-17 | 48.3 | 53.99 | 47.57 | 50.6 | +5.35% | 24,900 | 126,868,128 |
| 2024-05-16 | 48.6 | 48.85 | 46.9 | 48.03 | -1.07% | 15,600 | 74,569,510 |
| 2024-05-15 | 48.38 | 49.79 | 46.69 | 48.55 | +0.14% | 19,575 | 93,684,912 |
| 2024-05-14 | 45.01 | 49.9 | 44.5 | 48.48 | +7.02% | 24,291 | 115,966,118 |
| 2024-05-13 | 46.85 | 46.98 | 43.5 | 45.3 | -4.89% | 14,539 | 66,147,192 |
| 2024-05-10 | 45.96 | 49.96 | 45.5 | 47.63 | +4.22% | 25,057 | 119,417,578 |
| 2024-05-09 | 45.09 | 45.9 | 44.75 | 45.7 | +1.33% | 10,165 | 46,035,810 |
| 2024-05-08 | 47.87 | 47.88 | 44.81 | 45.1 | -4.45% | 15,947 | 72,858,363 |
| 2024-05-07 | 47 | 47.97 | 46.71 | 47.2 | 0% | 8,443 | 39,912,631 |
| 2024-05-06 | 47 | 47.9 | 46.51 | 47.2 | +1.07% | 11,770 | 55,567,214 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：